Flux
FLUX
Rank #598
$0.1127
Updated 2 months ago
Market Cap
$45.36M
24h Volume
$3.18M
Avg Volume (6m)
$9.11M
24h High/Low
$0.1147
$0.1061
$0.1061
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Made in USA
Governance
Artificial Intelligence (AI)
DePIN
Masternodes
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1127 | $0.1147 | $0.1061 | $0.1127 | $3.18M | $45.36M |
| Dec 2, 2025 | $0.1066 | $0.1147 | $0.1045 | $0.1126 | $3.18M | $43.70M |
| Dec 1, 2025 | $0.1125 | $0.1125 | $0.1037 | $0.1069 | $2.99M | $42.50M |
| Nov 30, 2025 | $0.1143 | $0.1151 | $0.1137 | $0.1145 | $2.05M | $46.02M |
| Nov 29, 2025 | $0.1171 | $0.1185 | $0.1138 | $0.1138 | $2.49M | $46.89M |
| Nov 28, 2025 | $0.1191 | $0.1206 | $0.1162 | $0.1176 | $3.24M | $47.62M |
| Nov 27, 2025 | $0.1203 | $0.1213 | $0.1184 | $0.1192 | $3.47M | $47.88M |
| Nov 26, 2025 | $0.1191 | $0.1208 | $0.1167 | $0.1198 | $3.41M | $47.49M |
| Nov 25, 2025 | $0.1190 | $0.1197 | $0.1154 | $0.1186 | $6.08M | $47.02M |
| Nov 24, 2025 | $0.1155 | $0.1235 | $0.1152 | $0.1198 | $7.78M | $47.61M |
| Nov 23, 2025 | $0.1132 | $0.1213 | $0.1132 | $0.1177 | $3.12M | $46.18M |
| Nov 22, 2025 | $0.1150 | $0.1159 | $0.1115 | $0.1144 | $3.91M | $45.25M |
| Nov 21, 2025 | $0.1207 | $0.1231 | $0.1125 | $0.1125 | $5.37M | $46.59M |
| Nov 20, 2025 | $0.1315 | $0.1326 | $0.1205 | $0.1232 | $11.18M | $50.93M |
| Nov 19, 2025 | $0.1387 | $0.1456 | $0.1272 | $0.1320 | $8.47M | $53.47M |
| Nov 18, 2025 | $0.1383 | $0.1421 | $0.1367 | $0.1395 | $4.96M | $55.44M |
| Nov 17, 2025 | $0.1459 | $0.1472 | $0.1364 | $0.1369 | $4.92M | $57.55M |
| Nov 16, 2025 | $0.1537 | $0.1547 | $0.1429 | $0.1445 | $5.94M | $59.77M |
| Nov 15, 2025 | $0.1547 | $0.1659 | $0.1527 | $0.1527 | $8.89M | $63.05M |
| Nov 14, 2025 | $0.1694 | $0.1694 | $0.1534 | $0.1550 | $10.54M | $63.37M |
| Nov 13, 2025 | $0.1802 | $0.1831 | $0.1601 | $0.1663 | $12.18M | $68.94M |
| Nov 12, 2025 | $0.1812 | $0.1901 | $0.1748 | $0.1829 | $36.28M | $72.61M |
| Nov 11, 2025 | $0.2006 | $0.2215 | $0.1667 | $0.2006 | $62.35M | $79.69M |
| Nov 10, 2025 | $0.1910 | $0.1910 | $0.1910 | $0.1910 | $58.66M | $74.74M |
| Nov 9, 2025 | $0.2261 | $0.2261 | $0.2261 | $0.2261 | $208.98M | $89.81M |
| Nov 8, 2025 | $0.2040 | $0.2040 | $0.2040 | $0.2040 | $118.14M | $81.61M |
| Nov 7, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $2.90M | $38.79M |
| Nov 6, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $2.40M | $38.81M |
| Nov 5, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $4.17M | $36.81M |
| Nov 4, 2025 | $0.0953 | $0.0953 | $0.0953 | $0.0953 | $4.41M | $37.56M |
| Nov 3, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $2.14M | $44.33M |
| Nov 2, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $2.13M | $44.33M |
| Nov 1, 2025 | $0.1085 | $0.1085 | $0.1085 | $0.1085 | $2.10M | $42.72M |
| Oct 31, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $3.54M | $42.00M |
| Oct 30, 2025 | $0.1142 | $0.1142 | $0.1142 | $0.1142 | $4.30M | $44.99M |
| Oct 29, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $2.74M | $45.91M |
| Oct 28, 2025 | $0.1230 | $0.1230 | $0.1230 | $0.1230 | $1.92M | $48.41M |
| Oct 27, 2025 | $0.1272 | $0.1272 | $0.1272 | $0.1272 | $1.78M | $50.11M |
| Oct 26, 2025 | $0.1236 | $0.1236 | $0.1236 | $0.1236 | $1.37M | $48.62M |
| Oct 25, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $2.30M | $48.81M |
| Oct 24, 2025 | $0.1226 | $0.1226 | $0.1226 | $0.1226 | $2.47M | $48.20M |
| Oct 23, 2025 | $0.1195 | $0.1195 | $0.1195 | $0.1195 | $3.09M | $46.97M |
| Oct 22, 2025 | $0.1224 | $0.1224 | $0.1224 | $0.1224 | $3.29M | $48.10M |
| Oct 21, 2025 | $0.1289 | $0.1289 | $0.1289 | $0.1289 | $2.80M | $50.67M |
| Oct 20, 2025 | $0.1277 | $0.1277 | $0.1277 | $0.1277 | $1.79M | $50.20M |
| Oct 19, 2025 | $0.1233 | $0.1233 | $0.1233 | $0.1233 | $2.32M | $48.43M |
| Oct 18, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $3.37M | $48.31M |
| Oct 17, 2025 | $0.1262 | $0.1262 | $0.1262 | $0.1262 | $3.82M | $49.57M |
| Oct 16, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $4.59M | $52.08M |
| Oct 15, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $9.19M | $55.14M |
| Oct 14, 2025 | $0.1470 | $0.1470 | $0.1470 | $0.1470 | $6.42M | $57.73M |
| Oct 13, 2025 | $0.1388 | $0.1388 | $0.1388 | $0.1388 | $6.76M | $54.39M |
| Oct 12, 2025 | $0.1241 | $0.1241 | $0.1241 | $0.1241 | $9.02M | $48.63M |
| Oct 11, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $14.94M | $52.69M |
| Oct 10, 2025 | $0.1854 | $0.1854 | $0.1854 | $0.1854 | $4.51M | $72.75M |
| Oct 9, 2025 | $0.1888 | $0.1888 | $0.1888 | $0.1888 | $3.61M | $74.09M |
| Oct 8, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $6.08M | $72.05M |
| Oct 7, 2025 | $0.1985 | $0.1985 | $0.1985 | $0.1985 | $5.78M | $77.86M |
| Oct 6, 2025 | $0.1911 | $0.1911 | $0.1911 | $0.1911 | $3.89M | $74.94M |
| Oct 5, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $2.79M | $76.07M |
| Oct 4, 2025 | $0.1993 | $0.1993 | $0.1993 | $0.1993 | $4.70M | $78.13M |
| Oct 3, 2025 | $0.1967 | $0.1967 | $0.1967 | $0.1967 | $6.24M | $76.97M |
| Oct 2, 2025 | $0.1953 | $0.1953 | $0.1953 | $0.1953 | $5.49M | $76.53M |
| Oct 1, 2025 | $0.1868 | $0.1868 | $0.1868 | $0.1868 | $4.95M | $73.08M |
| Sep 30, 2025 | $0.1882 | $0.1882 | $0.1882 | $0.1882 | $4.63M | $73.79M |
| Sep 29, 2025 | $0.1891 | $0.1891 | $0.1891 | $0.1891 | $2.66M | $74.01M |
| Sep 28, 2025 | $0.1867 | $0.1867 | $0.1867 | $0.1867 | $2.58M | $73.18M |
| Sep 27, 2025 | $0.1841 | $0.1841 | $0.1841 | $0.1841 | $3.98M | $72.09M |
| Sep 26, 2025 | $0.1760 | $0.1760 | $0.1760 | $0.1760 | $6.44M | $68.95M |
| Sep 25, 2025 | $0.1865 | $0.1865 | $0.1865 | $0.1865 | $3.97M | $72.99M |
| Sep 24, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $4.83M | $72.41M |
| Sep 23, 2025 | $0.1838 | $0.1838 | $0.1838 | $0.1838 | $7.85M | $71.98M |
| Sep 22, 2025 | $0.1979 | $0.1979 | $0.1979 | $0.1979 | $3.96M | $77.44M |
| Sep 21, 2025 | $0.2011 | $0.2011 | $0.2011 | $0.2011 | $2.87M | $78.60M |
| Sep 20, 2025 | $0.1999 | $0.1999 | $0.1999 | $0.1999 | $4.38M | $78.17M |
| Sep 19, 2025 | $0.2114 | $0.2114 | $0.2114 | $0.2114 | $4.94M | $82.76M |
| Sep 18, 2025 | $0.2106 | $0.2106 | $0.2106 | $0.2106 | $5.36M | $82.39M |
| Sep 17, 2025 | $0.2082 | $0.2082 | $0.2082 | $0.2082 | $5.20M | $81.43M |
| Sep 16, 2025 | $0.2062 | $0.2062 | $0.2062 | $0.2062 | $4.77M | $80.59M |
| Sep 15, 2025 | $0.2132 | $0.2132 | $0.2132 | $0.2132 | $4.39M | $83.31M |
| Sep 14, 2025 | $0.2259 | $0.2259 | $0.2259 | $0.2259 | $4.97M | $88.33M |
| Sep 13, 2025 | $0.2234 | $0.2234 | $0.2234 | $0.2234 | $5.02M | $87.33M |
| Sep 12, 2025 | $0.2194 | $0.2194 | $0.2194 | $0.2194 | $5.24M | $85.80M |
| Sep 11, 2025 | $0.2176 | $0.2176 | $0.2176 | $0.2176 | $13.58M | $85.03M |
| Sep 10, 2025 | $0.2302 | $0.2302 | $0.2302 | $0.2302 | $13.84M | $89.49M |
| Sep 9, 2025 | $0.2050 | $0.2050 | $0.2050 | $0.2050 | $5.74M | $80.08M |
| Sep 8, 2025 | $0.1970 | $0.1970 | $0.1970 | $0.1970 | $3.13M | $76.96M |
| Sep 7, 2025 | $0.1972 | $0.1972 | $0.1972 | $0.1972 | $2.45M | $77.07M |
| Sep 6, 2025 | $0.1987 | $0.1987 | $0.1987 | $0.1987 | $5.09M | $77.62M |
| Sep 5, 2025 | $0.1937 | $0.1937 | $0.1937 | $0.1937 | $3.74M | $75.75M |
| Sep 4, 2025 | $0.2028 | $0.2028 | $0.2028 | $0.2028 | $2.70M | $79.16M |
| Sep 3, 2025 | $0.1999 | $0.1999 | $0.1999 | $0.1999 | $3.65M | $78.03M |
| Sep 2, 2025 | $0.1978 | $0.1978 | $0.1978 | $0.1978 | $5.11M | $77.17M |
| Sep 1, 2025 | $0.2000 | $0.2000 | $0.2000 | $0.2000 | $2.76M | $78.12M |
| Aug 31, 2025 | $0.2072 | $0.2072 | $0.2072 | $0.2072 | $3.22M | $80.90M |
| Aug 30, 2025 | $0.2036 | $0.2036 | $0.2036 | $0.2036 | $5.03M | $79.50M |
| Aug 29, 2025 | $0.2156 | $0.2156 | $0.2156 | $0.2156 | $4.90M | $84.11M |
| Aug 28, 2025 | $0.2104 | $0.2104 | $0.2104 | $0.2104 | $4.78M | $82.05M |
| Aug 27, 2025 | $0.2050 | $0.2050 | $0.2050 | $0.2050 | $5.26M | $79.96M |
| Aug 26, 2025 | $0.1964 | $0.1964 | $0.1964 | $0.1964 | $5.37M | $75.22M |
| Aug 25, 2025 | $0.2149 | $0.2149 | $0.2149 | $0.2149 | $6.12M | $82.44M |
| Aug 24, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $4.22M | $85.32M |
| Aug 23, 2025 | $0.2252 | $0.2252 | $0.2252 | $0.2252 | $7.78M | $86.35M |
| Aug 22, 2025 | $0.2013 | $0.2013 | $0.2013 | $0.2013 | $3.81M | $77.14M |
| Aug 21, 2025 | $0.2083 | $0.2083 | $0.2083 | $0.2083 | $5.84M | $79.86M |
| Aug 20, 2025 | $0.1986 | $0.1986 | $0.1986 | $0.1986 | $6.38M | $76.17M |
| Aug 19, 2025 | $0.2068 | $0.2068 | $0.2068 | $0.2068 | $8.57M | $79.28M |
| Aug 18, 2025 | $0.2159 | $0.2159 | $0.2159 | $0.2159 | $5.62M | $82.74M |
| Aug 17, 2025 | $0.2178 | $0.2178 | $0.2178 | $0.2178 | $6.14M | $83.31M |
| Aug 16, 2025 | $0.2032 | $0.2032 | $0.2032 | $0.2032 | $7.33M | $77.90M |